Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.525 -0.035 (-1.37%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.366 1.428 1.366 1.423 9,232,936 +0.05(+3.41%)
Apr 27, 2017 1.434 1.434 1.363 1.376 12,344,495 -0.05(-3.65%)
Apr 26, 2017 1.475 1.494 1.418 1.428 16,313,162 -0.09(-6.16%)
Apr 25, 2017 1.517 1.543 1.496 1.522 6,122,006 -0.02(-1.02%)
Apr 24, 2017 1.564 1.582 1.522 1.538 12,571,716 +0.01(+0.68%)
Apr 21, 2017 1.564 1.564 1.517 1.528 9,198,878 -0.02(-1.35%)
Apr 20, 2017 1.533 1.585 1.525 1.548 7,490,133 +0.03(+1.71%)
Apr 19, 2017 1.574 1.580 1.520 1.522 6,466,892 -0.03(-2.01%)
Apr 18, 2017 1.548 1.580 1.533 1.554 8,620,902 +0.00(+0.00%)
Apr 17, 2017 1.528 1.574 1.496 1.554 9,658,542 +0.09(+6.43%)
Apr 13, 2017 1.522 1.574 1.460 1.460 12,742,192 -0.10(-6.35%)
Apr 12, 2017 1.585 1.585 1.522 1.559 15,859,486 -0.06(-3.86%)
Apr 11, 2017 1.595 1.632 1.554 1.621 9,011,903 +0.04(+2.64%)
Apr 10, 2017 1.611 1.616 1.554 1.580 12,512,370 -0.03(-1.94%)
Apr 07, 2017 1.590 1.632 1.574 1.611 8,661,669 +0.03(+1.98%)
Apr 06, 2017 1.611 1.632 1.574 1.580 7,724,093 -0.03(-1.94%)
Apr 05, 2017 1.658 1.684 1.606 1.611 9,141,281 -0.04(-2.21%)
Apr 04, 2017 1.668 1.684 1.637 1.647 8,094,037 -0.04(-2.47%)
Apr 03, 2017 1.710 1.715 1.663 1.689 4,829,984 -0.03(-1.52%)
Mar 31, 2017 1.679 1.720 1.663 1.715 6,655,828 +0.05(+3.14%)
Mar 30, 2017 1.700 1.715 1.653 1.663 5,678,589 -0.04(-2.45%)
Mar 29, 2017 1.647 1.720 1.632 1.705 6,928,008 +0.02(+0.93%)
Mar 28, 2017 1.705 1.731 1.663 1.689 6,658,820 -0.04(-2.41%)
Mar 27, 2017 1.647 1.733 1.642 1.731 6,186,664 +0.04(+2.47%)
Mar 24, 2017 1.663 1.705 1.658 1.689 7,452,343 +0.07(+4.52%)
Mar 23, 2017 1.653 1.687 1.574 1.616 12,964,093 -0.03(-1.59%)
Mar 22, 2017 1.653 1.668 1.491 1.642 35,625,180 -0.04(-2.17%)
Mar 21, 2017 1.825 1.835 1.679 1.679 20,718,404 -0.17(-9.04%)
Mar 20, 2017 1.919 1.950 1.825 1.846 10,544,943 -0.08(-4.32%)
Mar 17, 2017 1.981 2.002 1.877 1.929 12,789,808 +0.02(+0.82%)
Mar 16, 2017 1.877 1.939 1.877 1.913 8,421,827 +0.05(+2.51%)
Mar 15, 2017 1.783 1.872 1.767 1.866 9,827,083 +0.07(+3.77%)
Mar 14, 2017 1.856 1.859 1.762 1.799 8,722,675 -0.08(-4.17%)
Mar 13, 2017 1.866 1.898 1.853 1.877 9,873,516 +0.08(+4.35%)
Mar 10, 2017 1.788 1.804 1.747 1.799 7,230,571 +0.05(+2.68%)
Mar 09, 2017 1.804 1.814 1.726 1.752 11,322,035 -0.08(-4.55%)
Mar 08, 2017 1.877 1.895 1.788 1.835 14,586,381 -0.09(-4.86%)
Mar 07, 2017 1.872 1.934 1.846 1.929 11,235,260 +0.11(+6.32%)
Mar 06, 2017 1.861 1.872 1.801 1.814 7,872,025 -0.04(-1.97%)
Mar 03, 2017 1.773 1.851 1.770 1.851 25,406,300 +0.12(+6.93%)
Mar 02, 2017 1.752 1.773 1.710 1.731 8,802,397 -0.04(-2.35%)
Mar 01, 2017 1.700 1.783 1.692 1.773 13,590,358 +0.05(+3.03%)
Feb 28, 2017 1.700 1.752 1.679 1.720 10,588,087 -0.01(-0.60%)
Feb 27, 2017 1.757 1.775 1.700 1.731 6,795,016 -0.04(-2.06%)
Feb 24, 2017 1.793 1.799 1.741 1.767 7,173,162 -0.04(-2.02%)
Feb 23, 2017 1.924 1.929 1.793 1.804 14,079,908 -0.05(-2.54%)
Feb 22, 2017 1.924 1.958 1.814 1.851 16,245,518 -0.02(-0.84%)
Feb 21, 2017 1.819 1.872 1.819 1.866 11,314,002 +0.15(+8.49%)
Feb 17, 2017 1.720 1.720 1.720 0 +0.00(+0.00%)
Feb 16, 2017 1.694 1.752 1.694 1.720 9,570,457 +0.05(+2.80%)
Feb 15, 2017 1.601 1.689 1.590 1.674 13,778,396 +0.11(+7.36%)
Feb 14, 2017 1.554 1.561 1.515 1.559 6,799,657 +0.02(+1.01%)
Feb 13, 2017 1.535 1.554 1.517 1.543 7,324,422 +0.05(+3.14%)
Feb 10, 2017 1.475 1.528 1.447 1.496 30,307,296 +0.05(+3.61%)
Feb 09, 2017 1.481 1.481 1.413 1.444 18,674,742 -0.02(-1.42%)
Feb 08, 2017 1.439 1.491 1.423 1.465 16,208,124 +0.03(+1.81%)
Feb 07, 2017 1.475 1.481 1.434 1.439 7,268,706 +0.00(+0.00%)
Feb 06, 2017 1.512 1.517 1.439 1.439 9,955,427 -0.07(-4.83%)
Feb 03, 2017 1.533 1.548 1.512 1.512 5,977,649 -0.01(-0.69%)
Feb 02, 2017 1.491 1.528 1.475 1.522 7,952,693 +0.05(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.